ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
108860/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13180,-390,5,-2.87,3921496565,295983,128.95,13570,13610,13100,17640,9500,13570,13248.98,0.99,0,-17733,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3547,-130.50,2.70,12,1.10,-101.00,4877.00,20550,20240318,-35.86,9820,20241115,34.22,17100,-22.92,20250210,11650,13.13,20250102,20550,-35.86,20240318,9820,34.22,20241115,4.66,N,108860,500,134 억,,265234,N,N,299,N,00,N
20250306,150736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13160,-410,5,-3.02,3553403830,268071,116.79,13570,13610,13100,17640,9500,13570,13255.33,0.99,0,-19674,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3542,-130.30,2.70,12,1.00,-101.00,4877.00,20550,20240318,-35.96,9820,20241115,34.01,17100,-23.04,20250210,11650,12.96,20250102,20550,-35.96,20240318,9820,34.01,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250306,140736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13230,-340,5,-2.51,3106111155,234157,102.02,13570,13610,13100,17640,9500,13570,13264.94,0.99,0,-15937,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3561,-130.99,2.71,12,0.87,-101.00,4877.00,20550,20240318,-35.62,9820,20241115,34.73,17100,-22.63,20250210,11650,13.56,20250102,20550,-35.62,20240318,9820,34.73,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250306,130737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13230,-340,5,-2.51,2905260480,218981,95.41,13570,13610,13100,17640,9500,13570,13267.04,0.99,0,-16530,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3561,-130.99,2.71,12,0.81,-101.00,4877.00,20550,20240318,-35.62,9820,20241115,34.73,17100,-22.63,20250210,11650,13.56,20250102,20550,-35.62,20240318,9820,34.73,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250306,120736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13290,-280,5,-2.06,2711114570,204320,89.02,13570,13610,13100,17640,9500,13570,13268.81,0.99,0,-11158,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3577,-131.58,2.73,12,0.76,-101.00,4877.00,20550,20240318,-35.33,9820,20241115,35.34,17100,-22.28,20250210,11650,14.08,20250102,20550,-35.33,20240318,9820,35.34,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250306,110733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13320,-250,5,-1.84,2516234780,189627,82.62,13570,13610,13100,17640,9500,13570,13269.22,0.99,0,-7120,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3585,-131.88,2.73,12,0.70,-101.00,4877.00,20550,20240318,-35.18,9820,20241115,35.64,17100,-22.11,20250210,11650,14.33,20250102,20550,-35.18,20240318,9820,35.64,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250306,100736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13100,-470,5,-3.46,1896277580,142624,62.14,13570,13610,13100,17640,9500,13570,13295.44,0.99,0,-23920,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3526,-129.70,2.69,12,0.53,-101.00,4877.00,20550,20240318,-36.25,9820,20241115,33.40,17100,-23.39,20250210,11650,12.45,20250102,20550,-36.25,20240318,9820,33.40,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250306,090739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13470,-100,5,-0.74,251559105,18637,8.12,13570,13610,13410,17640,9500,13570,13497.42,0.99,0,-9448,13810,13690,13470,13350,13130,13750,13410,135,4070,500,10040,10,1,26914790,3625,-133.37,2.76,12,0.07,-101.00,4877.00,20550,20240318,-34.45,9820,20241115,37.17,17100,-21.23,20250210,11650,15.62,20250102,20550,-34.45,20240318,9820,37.17,20241115,4.66,N,108860,500,134 억,,265234,N,N,600,N,00,N
20250305,160728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13570,340,2,2.57,2997642880,223177,79.86,13250,13590,13250,17190,9270,13230,13431.26,0.96,0,297,13636,13432,13216,13012,12796,13535,13115,135,3960,500,9790,10,1,26914790,3652,-134.36,2.78,12,0.83,-101.00,4877.00,20550,20240318,-33.97,9820,20241115,38.19,17100,-20.64,20250210,11650,16.48,20250102,20550,-33.97,20240318,9820,38.19,20241115,4.72,N,108860,500,134 억,,259400,N,N,600,N,00,N
20250305,150731,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13560,330,2,2.49,2749192450,204859,73.30,13250,13590,13250,17190,9270,13230,13420.01,0.96,0,695,13636,13432,13216,13012,12796,13535,13115,135,3960,500,9790,10,1,26914790,3650,-134.26,2.78,12,0.76,-101.00,4877.00,20550,20240318,-34.01,9820,20241115,38.09,17100,-20.70,20250210,11650,16.39,20250102,20550,-34.01,20240318,9820,38.09,20241115,4.72,N,108860,500,134 억,,259400,N,N,1074,N,00,N
20250305,140730,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13440,210,2,1.59,2159968800,161296,57.72,13250,13570,13250,17190,9270,13230,13391.42,0.96,0,-7119,13636,13432,13216,13012,12796,13535,13115,135,3960,500,9790,10,1,26914790,3617,-133.07,2.76,12,0.60,-101.00,4877.00,20550,20240318,-34.60,9820,20241115,36.86,17100,-21.40,20250210,11650,15.36,20250102,20550,-34.60,20240318,9820,36.86,20241115,4.72,N,108860,500,134 억,,259400,N,N,1074,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13180 -390 5 -2.87 3921496565 295983 128.95 13570 13610 13100 17640 9500 13570 13248.98 0.99 0 -17733 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3547 -130.50 2.70 12 1.10 -101.00 4877.00 20550 20240318 -35.86 9820 20241115 34.22 17100 -22.92 20250210 11650 13.13 20250102 20550 -35.86 20240318 9820 34.22 20241115 4.66 N 108860 500 134 억 265234 N N 299 N 00 N
3 20250306 150736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13160 -410 5 -3.02 3553403830 268071 116.79 13570 13610 13100 17640 9500 13570 13255.33 0.99 0 -19674 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3542 -130.30 2.70 12 1.00 -101.00 4877.00 20550 20240318 -35.96 9820 20241115 34.01 17100 -23.04 20250210 11650 12.96 20250102 20550 -35.96 20240318 9820 34.01 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
4 20250306 140736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13230 -340 5 -2.51 3106111155 234157 102.02 13570 13610 13100 17640 9500 13570 13264.94 0.99 0 -15937 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3561 -130.99 2.71 12 0.87 -101.00 4877.00 20550 20240318 -35.62 9820 20241115 34.73 17100 -22.63 20250210 11650 13.56 20250102 20550 -35.62 20240318 9820 34.73 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
5 20250306 130737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13230 -340 5 -2.51 2905260480 218981 95.41 13570 13610 13100 17640 9500 13570 13267.04 0.99 0 -16530 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3561 -130.99 2.71 12 0.81 -101.00 4877.00 20550 20240318 -35.62 9820 20241115 34.73 17100 -22.63 20250210 11650 13.56 20250102 20550 -35.62 20240318 9820 34.73 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
6 20250306 120736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13290 -280 5 -2.06 2711114570 204320 89.02 13570 13610 13100 17640 9500 13570 13268.81 0.99 0 -11158 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3577 -131.58 2.73 12 0.76 -101.00 4877.00 20550 20240318 -35.33 9820 20241115 35.34 17100 -22.28 20250210 11650 14.08 20250102 20550 -35.33 20240318 9820 35.34 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
7 20250306 110733 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13320 -250 5 -1.84 2516234780 189627 82.62 13570 13610 13100 17640 9500 13570 13269.22 0.99 0 -7120 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3585 -131.88 2.73 12 0.70 -101.00 4877.00 20550 20240318 -35.18 9820 20241115 35.64 17100 -22.11 20250210 11650 14.33 20250102 20550 -35.18 20240318 9820 35.64 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
8 20250306 100736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13100 -470 5 -3.46 1896277580 142624 62.14 13570 13610 13100 17640 9500 13570 13295.44 0.99 0 -23920 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3526 -129.70 2.69 12 0.53 -101.00 4877.00 20550 20240318 -36.25 9820 20241115 33.40 17100 -23.39 20250210 11650 12.45 20250102 20550 -36.25 20240318 9820 33.40 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
9 20250306 090739 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13470 -100 5 -0.74 251559105 18637 8.12 13570 13610 13410 17640 9500 13570 13497.42 0.99 0 -9448 13810 13690 13470 13350 13130 13750 13410 135 4070 500 10040 10 1 26914790 3625 -133.37 2.76 12 0.07 -101.00 4877.00 20550 20240318 -34.45 9820 20241115 37.17 17100 -21.23 20250210 11650 15.62 20250102 20550 -34.45 20240318 9820 37.17 20241115 4.66 N 108860 500 134 억 265234 N N 600 N 00 N
10 20250305 160728 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13570 340 2 2.57 2997642880 223177 79.86 13250 13590 13250 17190 9270 13230 13431.26 0.96 0 297 13636 13432 13216 13012 12796 13535 13115 135 3960 500 9790 10 1 26914790 3652 -134.36 2.78 12 0.83 -101.00 4877.00 20550 20240318 -33.97 9820 20241115 38.19 17100 -20.64 20250210 11650 16.48 20250102 20550 -33.97 20240318 9820 38.19 20241115 4.72 N 108860 500 134 억 259400 N N 600 N 00 N
11 20250305 150731 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13560 330 2 2.49 2749192450 204859 73.30 13250 13590 13250 17190 9270 13230 13420.01 0.96 0 695 13636 13432 13216 13012 12796 13535 13115 135 3960 500 9790 10 1 26914790 3650 -134.26 2.78 12 0.76 -101.00 4877.00 20550 20240318 -34.01 9820 20241115 38.09 17100 -20.70 20250210 11650 16.39 20250102 20550 -34.01 20240318 9820 38.09 20241115 4.72 N 108860 500 134 억 259400 N N 1074 N 00 N
12 20250305 140730 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13440 210 2 1.59 2159968800 161296 57.72 13250 13570 13250 17190 9270 13230 13391.42 0.96 0 -7119 13636 13432 13216 13012 12796 13535 13115 135 3960 500 9790 10 1 26914790 3617 -133.07 2.76 12 0.60 -101.00 4877.00 20550 20240318 -34.60 9820 20241115 36.86 17100 -21.40 20250210 11650 15.36 20250102 20550 -34.60 20240318 9820 36.86 20241115 4.72 N 108860 500 134 억 259400 N N 1074 N 00 N